시장 데이터를 불러오는 중
전체 종목
서연 과거 주가
서연 · 007860.KS · KOSPI
주요 제품·사업: 자동차부품(승용차내장품-도어트림,헤드라이닝,승용차시트) 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
서연 · 007860.KS · KOSPI
주요 제품·사업: 자동차부품(승용차내장품-도어트림,헤드라이닝,승용차시트) 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,500 | ₩7,500 | ₩7,360 | ₩7,440 | -0.80% | 1.4만 |
| 2026.10.07 | ₩7,690 | ₩7,690 | ₩7,460 | ₩7,490 | -2.60% | 1.5만 |
| 2026.10.06 | ₩7,680 | ₩7,780 | ₩7,560 | ₩7,610 | -0.91% | 1.1만 |
| 2026.10.02 | ₩7,750 | ₩7,780 | ₩7,550 | ₩7,680 | -0.90% | 1.3만 |
| 2026.10.01 | ₩7,720 | ₩7,900 | ₩7,620 | ₩7,710 | -0.13% | 2만 |
| 2026.09.30 | ₩7,590 | ₩7,710 | ₩7,570 | ₩7,710 | +1.58% | 2.4만 |
| 2026.09.29 | ₩7,560 | ₩7,600 | ₩7,440 | ₩7,570 | +0.13% | 2.2만 |
| 2026.09.28 | ₩7,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,310 |
| ₩7,530 |
| +1.89% |
| 6.1만 |
| 2026.09.23 | ₩7,370 | ₩7,370 | ₩7,250 | ₩7,300 | -0.95% | 2.4만 |
|---|
| 2026.09.22 | ₩7,310 | ₩7,400 | ₩7,220 | ₩7,310 | 0.00% | 3.3만 |
|---|
| 2026.09.21 | ₩7,460 | ₩7,470 | ₩7,300 | ₩7,310 | -2.01% | 4.6만 |
|---|
| 2026.09.18 | ₩7,500 | ₩7,510 | ₩7,410 | ₩7,450 | -0.67% | 1.5만 |
|---|
| 2026.09.17 | ₩7,470 | ₩7,470 | ₩7,350 | ₩7,440 | -0.40% | 1.7만 |
|---|
| 2026.09.16 | ₩7,470 | ₩7,470 | ₩7,360 | ₩7,420 | -0.67% | 9.8천 |
|---|
| 2026.09.15 | ₩7,580 | ₩7,580 | ₩7,380 | ₩7,430 | -1.98% | 3.9만 |
|---|
| 2026.09.14 | ₩7,580 | ₩7,620 | ₩7,470 | ₩7,580 | 0.00% | 1.3만 |
|---|
| 2026.09.11 | ₩7,640 | ₩7,690 | ₩7,550 | ₩7,620 | -0.26% | 1.3만 |
|---|
| 2026.09.10 | ₩7,570 | ₩7,700 | ₩7,510 | ₩7,640 | +0.92% | 3.2만 |
|---|
| 2026.09.09 | ₩7,640 | ₩7,640 | ₩7,540 | ₩7,580 | -0.79% | 1.4만 |
|---|
| 2026.09.08 | ₩7,720 | ₩7,800 | ₩7,590 | ₩7,590 | -1.68% | 3.8만 |
|---|
| 2026.09.07 | ₩7,880 | ₩7,880 | ₩7,750 | ₩7,750 | -1.65% | 6천 |
|---|
| 2026.09.04 | ₩7,750 | ₩7,860 | ₩7,750 | ₩7,760 | +0.13% | 1.6만 |
|---|
| 2026.09.03 | ₩7,800 | ₩7,880 | ₩7,720 | ₩7,770 | -0.38% | 2.6만 |
|---|
| 2026.09.02 | ₩8,000 | ₩8,000 | ₩7,790 | ₩7,860 | -1.75% | 2.5만 |
|---|
| 2026.09.01 | ₩7,900 | ₩8,050 | ₩7,885 | ₩8,030 | +1.65% | 1.9만 |
|---|
| 2026.08.31 | ₩7,880 | ₩7,990 | ₩7,730 | ₩7,960 | +1.02% | 1.3만 |
|---|
| 2026.08.28 | ₩7,930 | ₩7,960 | ₩7,750 | ₩7,930 | 0.00% | 1.9만 |
|---|
| 2026.08.27 | ₩7,990 | ₩7,990 | ₩7,810 | ₩7,850 | -1.75% | 2만 |
|---|
| 2026.08.26 | ₩8,040 | ₩8,040 | ₩7,860 | ₩7,950 | -1.12% | 2.4만 |
|---|
| 2026.08.25 | ₩7,800 | ₩7,980 | ₩7,710 | ₩7,980 | +2.31% | 3.2만 |
|---|
| 2026.08.24 | ₩7,940 | ₩7,940 | ₩7,710 | ₩7,780 | -2.02% | 3.4만 |
|---|
| 2026.08.21 | ₩7,890 | ₩7,890 | ₩7,690 | ₩7,720 | -2.15% | 5.3만 |
|---|
| 2026.08.20 | ₩8,150 | ₩8,210 | ₩7,920 | ₩7,950 | -2.45% | 5.3만 |
|---|
| 2026.08.19 | ₩8,180 | ₩8,190 | ₩7,990 | ₩8,100 | -0.98% | 2.2만 |
|---|
| 2026.08.18 | ₩8,500 | ₩8,500 | ₩8,170 | ₩8,270 | -2.71% | 4.1만 |
|---|
| 2026.08.14 | ₩8,280 | ₩8,490 | ₩8,280 | ₩8,470 | +2.29% | 2.6만 |
|---|
| 2026.08.13 | ₩8,270 | ₩8,460 | ₩8,220 | ₩8,280 | +0.12% | 1.8만 |
|---|
| 2026.08.12 | ₩8,470 | ₩8,470 | ₩8,190 | ₩8,270 | -2.36% | 3만 |
|---|
| 2026.08.11 | ₩8,340 | ₩8,520 | ₩8,220 | ₩8,400 | +0.72% | 4만 |
|---|
| 2026.08.10 | ₩8,160 | ₩8,270 | ₩7,890 | ₩8,250 | +1.10% | 4.5만 |
|---|
| 2026.08.07 | ₩8,100 | ₩8,160 | ₩7,800 | ₩7,980 | -1.48% | 2.5만 |
|---|
| 2026.08.06 | ₩8,080 | ₩8,110 | ₩7,930 | ₩8,060 | -0.25% | 2.4만 |
|---|
| 2026.08.05 | ₩7,890 | ₩8,020 | ₩7,850 | ₩7,880 | -0.13% | 3.5만 |
|---|
| 2026.08.04 | ₩7,600 | ₩7,860 | ₩7,600 | ₩7,840 | +3.16% | 1.8만 |
|---|
| 2026.08.03 | ₩7,360 | ₩7,760 | ₩7,360 | ₩7,510 | +2.04% | 2.9만 |
|---|
| 2026.07.31 | ₩7,290 | ₩7,590 | ₩7,220 | ₩7,480 | +2.61% | 6.3만 |
|---|
| 2026.07.30 | ₩6,550 | ₩7,240 | ₩6,550 | ₩7,150 | +9.16% | 3.2만 |
|---|
| 2026.07.29 | ₩7,230 | ₩7,330 | ₩6,710 | ₩6,840 | -5.39% | 8.1만 |
|---|
| 2026.07.28 | ₩7,370 | ₩7,500 | ₩7,110 | ₩7,110 | -3.53% | 4.7만 |
|---|
| 2026.07.27 | ₩7,530 | ₩7,680 | ₩7,440 | ₩7,520 | -0.13% | 2.1만 |
|---|
| 2026.07.24 | ₩7,600 | ₩7,700 | ₩7,430 | ₩7,500 | -1.32% | 2.2만 |
|---|
| 2026.07.23 | ₩7,510 | ₩7,660 | ₩7,410 | ₩7,630 | +1.60% | 2.8만 |
|---|
| 2026.07.22 | ₩7,330 | ₩7,650 | ₩7,330 | ₩7,390 | +0.82% | 3.9만 |
|---|
| 2026.07.21 | ₩7,190 | ₩7,350 | ₩7,000 | ₩7,300 | +1.53% | 4.3만 |
|---|
| 2026.07.20 | ₩7,360 | ₩7,550 | ₩7,220 | ₩7,220 | -1.90% | 3.7만 |
|---|
| 2026.07.16 | ₩7,490 | ₩7,640 | ₩7,440 | ₩7,550 | +0.80% | 2.4만 |
|---|
| 2026.07.15 | ₩7,590 | ₩7,750 | ₩7,510 | ₩7,640 | +0.66% | 1.7만 |
|---|
| 2026.07.14 | ₩7,430 | ₩7,570 | ₩7,270 | ₩7,400 | -0.40% | 11.4만 |
|---|
| 2026.07.13 | ₩7,710 | ₩7,900 | ₩7,450 | ₩7,490 | -2.85% | 4.1만 |
|---|
| 2026.07.10 | ₩7,480 | ₩7,890 | ₩7,480 | ₩7,700 | +2.94% | 4.8만 |
|---|
| 2026.07.09 | ₩7,610 | ₩7,740 | ₩7,360 | ₩7,470 | -1.84% | 3.8만 |
|---|
| 2026.07.08 | ₩7,780 | ₩8,040 | ₩7,620 | ₩7,630 | -1.93% | 5만 |
|---|
| 2026.07.07 | ₩8,030 | ₩8,190 | ₩7,680 | ₩7,840 | -2.37% | 4.7만 |
|---|
| 2026.07.06 | ₩8,320 | ₩8,340 | ₩8,040 | ₩8,090 | -2.76% | 5.7만 |
|---|
| 2026.07.03 | ₩8,070 | ₩8,320 | ₩7,920 | ₩8,220 | +1.86% | 4.1만 |
|---|
| 2026.07.02 | ₩8,490 | ₩8,520 | ₩8,010 | ₩8,060 | -5.06% | 7.1만 |
|---|
| 2026.07.01 | ₩8,050 | ₩8,540 | ₩7,980 | ₩8,510 | +5.71% | 10.9만 |
|---|
| 2026.06.30 | ₩8,110 | ₩8,250 | ₩7,910 | ₩7,960 | -1.85% | 4.3만 |
|---|
| 2026.06.29 | ₩7,500 | ₩8,170 | ₩7,500 | ₩8,110 | +8.13% | 6.4만 |
|---|
| 2026.06.26 | ₩7,850 | ₩8,100 | ₩7,480 | ₩7,670 | -2.29% | 11.8만 |
|---|
| 2026.06.25 | ₩8,060 | ₩8,190 | ₩7,750 | ₩7,880 | -2.23% | 4.8만 |
|---|
| 2026.06.24 | ₩7,800 | ₩8,550 | ₩7,800 | ₩8,020 | +2.82% | 10.2만 |
|---|
| 2026.06.23 | ₩8,150 | ₩8,230 | ₩7,790 | ₩7,800 | -4.29% | 8.9만 |
|---|
| 2026.06.22 | ₩8,530 | ₩8,530 | ₩8,170 | ₩8,240 | -3.40% | 5.9만 |
|---|
| 2026.06.19 | ₩8,700 | ₩8,800 | ₩8,260 | ₩8,420 | -3.22% | 12.7만 |
|---|
| 2026.06.18 | ₩9,050 | ₩9,050 | ₩8,640 | ₩8,700 | -3.87% | 7.4만 |
|---|
| 2026.06.17 | ₩9,100 | ₩9,200 | ₩8,700 | ₩9,050 | -0.55% | 5.7만 |
|---|
| 2026.06.16 | ₩9,000 | ₩9,580 | ₩9,000 | ₩9,100 | +1.11% | 17.4만 |
|---|
| 2026.06.15 | ₩8,700 | ₩8,850 | ₩8,660 | ₩8,790 | +1.03% | 4.5만 |
|---|
| 2026.06.12 | ₩8,440 | ₩8,680 | ₩8,400 | ₩8,550 | +1.30% | 8.3만 |
|---|
| 2026.06.11 | ₩8,190 | ₩8,380 | ₩8,080 | ₩8,310 | +1.47% | 6.3만 |
|---|
| 2026.06.10 | ₩8,230 | ₩8,400 | ₩8,060 | ₩8,230 | 0.00% | 82 |
|---|
| 2026.06.09 | ₩7,820 | ₩8,390 | ₩7,820 | ₩8,230 | +5.24% | 5.5만 |
|---|
| 2026.06.08 | ₩7,910 | ₩8,200 | ₩7,760 | ₩7,800 | -1.39% | 13.7만 |
|---|
| 2026.06.05 | ₩8,330 | ₩8,460 | ₩8,000 | ₩8,140 | -2.28% | 10.5만 |
|---|
| 2026.06.04 | ₩8,400 | ₩8,630 | ₩8,280 | ₩8,420 | +0.24% | 5.6만 |
|---|
| 2026.06.02 | ₩8,660 | ₩8,770 | ₩8,240 | ₩8,410 | -2.89% | 12.7만 |
|---|
| 2026.06.01 | ₩8,840 | ₩8,860 | ₩8,520 | ₩8,800 | -0.45% | 10.8만 |
|---|
| 2026.05.29 | ₩9,060 | ₩9,290 | ₩8,790 | ₩8,840 | -2.43% | 11.9만 |
|---|
| 2026.05.28 | ₩9,070 | ₩9,230 | ₩8,760 | ₩9,090 | +0.22% | 9.4만 |
|---|
| 2026.05.27 | ₩9,230 | ₩9,290 | ₩8,880 | ₩9,070 | -1.73% | 10.2만 |
|---|
| 2026.05.26 | ₩9,360 | ₩9,550 | ₩9,280 | ₩9,340 | -0.21% | 10.4만 |
|---|
| 2026.05.22 | ₩9,050 | ₩9,460 | ₩9,000 | ₩9,340 | +3.20% | 9.9만 |
|---|
| 2026.05.21 | ₩8,640 | ₩9,190 | ₩8,640 | ₩9,050 | +4.75% | 9.7만 |
|---|
| 2026.05.20 | ₩9,000 | ₩9,000 | ₩8,440 | ₩8,490 | -5.67% | 7.3만 |
|---|
| 2026.05.19 | ₩8,860 | ₩8,960 | ₩8,580 | ₩8,780 | -0.90% | 9만 |
|---|
| 2026.05.18 | ₩8,930 | ₩9,030 | ₩8,470 | ₩9,010 | +0.90% | 10.8만 |
|---|
| 2026.05.15 | ₩9,200 | ₩9,330 | ₩8,800 | ₩8,870 | -3.59% | 15.2만 |
|---|
| 2026.05.14 | ₩9,180 | ₩9,200 | ₩8,930 | ₩9,200 | +0.22% | 11.2만 |
|---|
| 2026.05.13 | ₩9,060 | ₩9,170 | ₩8,880 | ₩9,070 | +0.11% | 9.1만 |
|---|
| 2026.05.12 | ₩9,270 | ₩9,270 | ₩8,800 | ₩8,890 | -4.10% | 18.1만 |
|---|
| 2026.05.11 | ₩9,400 | ₩9,400 | ₩9,070 | ₩9,100 | -3.19% | 42.7만 |
|---|
| 2026.05.08 | ₩9,330 | ₩9,540 | ₩9,240 | ₩9,350 | +0.21% | 26.1만 |
|---|
| 2026.05.07 | ₩9,330 | ₩9,590 | ₩9,320 | ₩9,320 | -0.11% | 8.7만 |
|---|
| 2026.05.06 | ₩9,450 | ₩9,540 | ₩9,250 | ₩9,330 | -1.27% | 15.7만 |
|---|
| 2026.05.04 | ₩9,580 | ₩9,710 | ₩9,410 | ₩9,480 | -1.04% | 7.7만 |
|---|
| 2026.04.30 | ₩9,660 | ₩9,680 | ₩9,450 | ₩9,460 | -2.07% | 7.1만 |
|---|
| 2026.04.29 | ₩9,460 | ₩9,670 | ₩9,430 | ₩9,650 | +2.01% | 7.9만 |
|---|
| 2026.04.28 | ₩9,500 | ₩9,660 | ₩9,430 | ₩9,520 | +0.21% | 7.4만 |
|---|
| 2026.04.27 | ₩9,500 | ₩9,650 | ₩9,420 | ₩9,500 | 0.00% | 12.2만 |
|---|
| 2026.04.24 | ₩9,500 | ₩9,570 | ₩9,470 | ₩9,510 | +0.11% | 3.7만 |
|---|
| 2026.04.23 | ₩9,600 | ₩9,680 | ₩9,360 | ₩9,510 | -0.94% | 6.6만 |
|---|
| 2026.04.22 | ₩9,550 | ₩9,650 | ₩9,370 | ₩9,530 | -0.21% | 7.3만 |
|---|
| 2026.04.21 | ₩9,490 | ₩9,550 | ₩9,420 | ₩9,540 | +0.53% | 9.7만 |
|---|
| 2026.04.20 | ₩9,560 | ₩9,570 | ₩9,450 | ₩9,490 | -0.73% | 5.3만 |
|---|
| 2026.04.17 | ₩9,560 | ₩9,590 | ₩9,460 | ₩9,560 | 0.00% | 3.6만 |
|---|
| 2026.04.16 | ₩9,600 | ₩9,730 | ₩9,520 | ₩9,530 | -0.73% | 6.4만 |
|---|
| 2026.04.15 | ₩9,500 | ₩9,580 | ₩9,430 | ₩9,520 | +0.21% | 5.2만 |
|---|
| 2026.04.14 | ₩9,210 | ₩9,470 | ₩9,200 | ₩9,320 | +1.19% | 7.7만 |
|---|
| 2026.04.13 | ₩9,250 | ₩9,350 | ₩9,070 | ₩9,150 | -1.08% | 5.3만 |
|---|
| 2026.04.10 | ₩9,180 | ₩9,350 | ₩9,170 | ₩9,290 | +1.20% | 7.9만 |
|---|
| 2026.04.09 | ₩9,240 | ₩9,240 | ₩9,030 | ₩9,120 | -1.30% | 7.8만 |
|---|
| 2026.04.08 | ₩9,180 | ₩9,270 | ₩9,160 | ₩9,230 | +0.54% | 6.8만 |
|---|
| 2026.04.07 | ₩9,160 | ₩9,160 | ₩8,920 | ₩8,970 | -2.07% | 5.9만 |
|---|
| 2026.04.06 | ₩9,200 | ₩9,200 | ₩8,940 | ₩8,990 | -2.28% | 6만 |
|---|
| 2026.04.03 | ₩9,190 | ₩9,300 | ₩9,120 | ₩9,130 | -0.65% | 6.8만 |
|---|
| 2026.04.02 | ₩9,510 | ₩9,590 | ₩8,970 | ₩9,010 | -5.26% | 15.5만 |
|---|
| 2026.04.01 | ₩9,310 | ₩9,700 | ₩9,300 | ₩9,480 | +1.83% | 6.5만 |
|---|
| 2026.03.31 | ₩9,300 | ₩9,380 | ₩8,990 | ₩8,990 | -3.33% | 7.8만 |
|---|
| 2026.03.30 | ₩9,500 | ₩9,550 | ₩9,170 | ₩9,300 | -2.11% | 7.1만 |
|---|
| 2026.03.27 | ₩9,630 | ₩9,750 | ₩9,420 | ₩9,640 | +0.10% | 7.7만 |
|---|
| 2026.03.26 | ₩10,030 | ₩10,080 | ₩9,730 | ₩9,750 | -2.79% | 8.2만 |
|---|
| 2026.03.25 | ₩10,050 | ₩10,320 | ₩10,000 | ₩10,030 | -0.20% | 10.6만 |
|---|
| 2026.03.24 | ₩10,000 | ₩10,090 | ₩9,720 | ₩9,970 | -0.30% | 11.9만 |
|---|
| 2026.03.23 | ₩10,100 | ₩10,270 | ₩9,710 | ₩9,730 | -3.66% | 13.5만 |
|---|
| 2026.03.20 | ₩9,500 | ₩10,490 | ₩9,490 | ₩10,350 | +8.95% | 18.2만 |
|---|
| 2026.03.19 | ₩9,680 | ₩9,680 | ₩9,410 | ₩9,440 | -2.48% | 7.9만 |
|---|
| 2026.03.18 | ₩9,760 | ₩9,970 | ₩9,630 | ₩9,700 | -0.61% | 8.8만 |
|---|
| 2026.03.17 | ₩9,930 | ₩9,990 | ₩9,700 | ₩9,700 | -2.32% | 5.8만 |
|---|
| 2026.03.16 | ₩10,000 | ₩10,510 | ₩9,730 | ₩9,740 | -2.60% | 8.3만 |
|---|
| 2026.03.13 | ₩10,100 | ₩10,200 | ₩9,430 | ₩10,000 | -0.99% | 10.2만 |
|---|
| 2026.03.12 | ₩10,330 | ₩10,590 | ₩10,080 | ₩10,280 | -0.48% | 8.9만 |
|---|
| 2026.03.11 | ₩9,880 | ₩10,500 | ₩9,880 | ₩10,080 | +2.02% | 12.2만 |
|---|
| 2026.03.10 | ₩9,390 | ₩9,730 | ₩9,300 | ₩9,620 | +2.45% | 11만 |
|---|
| 2026.03.09 | ₩9,350 | ₩9,350 | ₩8,880 | ₩8,970 | -4.06% | 15만 |
|---|
| 2026.03.06 | ₩9,800 | ₩9,970 | ₩9,510 | ₩9,930 | +1.33% | 12.2만 |
|---|
| 2026.03.05 | ₩9,490 | ₩9,970 | ₩9,490 | ₩9,800 | +3.27% | 12.3만 |
|---|
| 2026.03.04 | ₩10,250 | ₩10,250 | ₩8,800 | ₩8,950 | -12.68% | 31.4만 |
|---|
| 2026.03.03 | ₩11,000 | ₩11,050 | ₩10,410 | ₩10,410 | -5.36% | 23.5만 |
|---|
| 2026.02.27 | ₩11,220 | ₩11,540 | ₩10,950 | ₩11,360 | +1.25% | 23.9만 |
|---|
| 2026.02.26 | ₩11,560 | ₩11,590 | ₩11,220 | ₩11,400 | -1.38% | 26.6만 |
|---|
| 2026.02.25 | ₩11,020 | ₩11,840 | ₩11,000 | ₩11,350 | +2.99% | 39.9만 |
|---|
| 2026.02.24 | ₩11,080 | ₩11,080 | ₩10,760 | ₩11,000 | -0.72% | 10.9만 |
|---|
| 2026.02.23 | ₩11,430 | ₩11,850 | ₩11,000 | ₩11,070 | -3.15% | 29.9만 |
|---|
| 2026.02.20 | ₩11,260 | ₩11,290 | ₩11,020 | ₩11,240 | -0.18% | 26.2만 |
|---|
| 2026.02.19 | ₩10,790 | ₩11,200 | ₩10,780 | ₩11,110 | +2.97% | 29만 |
|---|
| 2026.02.13 | ₩10,880 | ₩10,890 | ₩10,700 | ₩10,780 | -0.92% | 15.3만 |
|---|
| 2026.02.12 | ₩10,840 | ₩10,990 | ₩10,620 | ₩10,950 | +1.01% | 14.7만 |
|---|
| 2026.02.11 | ₩10,540 | ₩10,750 | ₩10,300 | ₩10,740 | +1.90% | 16만 |
|---|
| 2026.02.10 | ₩10,590 | ₩10,660 | ₩10,500 | ₩10,540 | -0.47% | 9.2만 |
|---|
| 2026.02.09 | ₩10,440 | ₩10,640 | ₩10,320 | ₩10,480 | +0.38% | 10.9만 |
|---|
| 2026.02.06 | ₩10,590 | ₩10,590 | ₩10,140 | ₩10,290 | -2.83% | 16.8만 |
|---|
| 2026.02.05 | ₩10,900 | ₩11,040 | ₩10,600 | ₩10,700 | -1.83% | 13.2만 |
|---|
| 2026.02.04 | ₩10,920 | ₩11,070 | ₩10,730 | ₩10,990 | +0.64% | 19.3만 |
|---|
| 2026.02.03 | ₩10,700 | ₩10,830 | ₩10,540 | ₩10,830 | +1.21% | 14.6만 |
|---|
| 2026.02.02 | ₩10,610 | ₩11,120 | ₩10,340 | ₩10,560 | -0.47% | 31.1만 |
|---|
| 2026.01.30 | ₩10,790 | ₩10,790 | ₩10,510 | ₩10,660 | -1.20% | 29.2만 |
|---|
| 2026.01.29 | ₩10,360 | ₩10,530 | ₩10,090 | ₩10,510 | +1.45% | 24.9만 |
|---|
| 2026.01.28 | ₩10,520 | ₩10,560 | ₩10,260 | ₩10,320 | -1.90% | 20.6만 |
|---|
| 2026.01.27 | ₩10,490 | ₩10,550 | ₩10,300 | ₩10,450 | -0.38% | 17만 |
|---|
| 2026.01.26 | ₩11,150 | ₩11,160 | ₩10,730 | ₩10,750 | -3.59% | 16.8만 |
|---|
| 2026.01.23 | ₩10,770 | ₩11,040 | ₩10,690 | ₩11,000 | +2.14% | 29.5만 |
|---|
| 2026.01.22 | ₩10,920 | ₩11,250 | ₩10,580 | ₩10,630 | -2.66% | 25.2만 |
|---|
| 2026.01.21 | ₩10,500 | ₩10,920 | ₩10,470 | ₩10,790 | +2.76% | 33.1만 |
|---|
| 2026.01.20 | ₩11,000 | ₩11,000 | ₩10,380 | ₩10,820 | -1.64% | 26.3만 |
|---|
| 2026.01.19 | ₩11,370 | ₩11,380 | ₩10,820 | ₩11,000 | -3.25% | 61.2만 |
|---|
| 2026.01.16 | ₩10,450 | ₩11,990 | ₩10,450 | ₩10,670 | +2.11% | 236.8만 |
|---|
| 2026.01.15 | ₩10,040 | ₩10,090 | ₩9,790 | ₩10,010 | -0.30% | 13.8만 |
|---|
| 2026.01.14 | ₩9,900 | ₩10,180 | ₩9,850 | ₩10,010 | +1.11% | 11.8만 |
|---|
| 2026.01.13 | ₩9,470 | ₩10,400 | ₩9,470 | ₩9,900 | +4.54% | 33만 |
|---|
| 2026.01.12 | ₩9,530 | ₩9,880 | ₩9,420 | ₩9,470 | -0.63% | 8.7만 |
|---|
| 2026.01.09 | ₩9,150 | ₩9,510 | ₩9,060 | ₩9,500 | +3.83% | 8.4만 |
|---|
| 2026.01.08 | ₩9,350 | ₩9,400 | ₩9,070 | ₩9,140 | -2.25% | 7.9만 |
|---|
| 2026.01.07 | ₩9,340 | ₩9,510 | ₩9,200 | ₩9,340 | 0.00% | 8.4만 |
|---|
| 2026.01.06 | ₩9,480 | ₩9,780 | ₩9,300 | ₩9,340 | -1.48% | 9.4만 |
|---|
| 2026.01.05 | ₩9,620 | ₩9,800 | ₩9,400 | ₩9,450 | -1.77% | 10.8만 |
|---|
| 2026.01.02 | ₩9,680 | ₩9,820 | ₩9,560 | ₩9,620 | -0.62% | 8만 |
|---|
| 2025.12.30 | ₩9,720 | ₩9,790 | ₩9,580 | ₩9,650 | -0.72% | 2.6만 |
|---|
| 2025.12.29 | ₩9,680 | ₩9,740 | ₩9,540 | ₩9,650 | -0.31% | 2.2만 |
|---|
| 2025.12.26 | ₩9,860 | ₩9,880 | ₩9,690 | ₩9,770 | -0.91% | 3.1만 |
|---|
| 2025.12.24 | ₩9,790 | ₩9,940 | ₩9,750 | ₩9,850 | +0.61% | 1.7만 |
|---|
| 2025.12.23 | ₩10,050 | ₩10,070 | ₩9,600 | ₩9,800 | -2.49% | 4.3만 |
|---|
| 2025.12.22 | ₩9,900 | ₩10,000 | ₩9,840 | ₩9,970 | +0.71% | 5.1만 |
|---|
| 2025.12.19 | ₩9,830 | ₩9,930 | ₩9,650 | ₩9,850 | +0.20% | 4.4만 |
|---|
| 2025.12.18 | ₩9,760 | ₩9,970 | ₩9,660 | ₩9,820 | +0.61% | 4.3만 |
|---|
| 2025.12.17 | ₩9,780 | ₩9,950 | ₩9,780 | ₩9,810 | +0.31% | 4.4만 |
|---|
| 2025.12.16 | ₩10,010 | ₩10,080 | ₩9,780 | ₩9,800 | -2.10% | 3.6만 |
|---|
| 2025.12.15 | ₩10,070 | ₩10,190 | ₩9,930 | ₩9,980 | -0.89% | 5.1만 |
|---|
| 2025.12.12 | ₩10,020 | ₩10,150 | ₩9,970 | ₩10,130 | +1.10% | 3.3만 |
|---|
| 2025.12.11 | ₩9,990 | ₩10,100 | ₩9,890 | ₩10,020 | +0.30% | 4만 |
|---|
| 2025.12.10 | ₩10,210 | ₩10,210 | ₩9,890 | ₩9,950 | -2.55% | 4.4만 |
|---|
| 2025.12.09 | ₩10,080 | ₩10,170 | ₩9,990 | ₩10,120 | +0.40% | 3.9만 |
|---|
| 2025.12.08 | ₩10,350 | ₩10,380 | ₩10,080 | ₩10,200 | -1.45% | 7.2만 |
|---|
| 2025.12.05 | ₩10,010 | ₩10,270 | ₩9,350 | ₩10,250 | +2.40% | 9.1만 |
|---|
| 2025.12.04 | ₩10,150 | ₩10,260 | ₩10,030 | ₩10,100 | -0.49% | 5.9만 |
|---|
| 2025.12.03 | ₩9,770 | ₩10,010 | ₩9,660 | ₩9,970 | +2.05% | 8만 |
|---|
| 2025.12.02 | ₩9,420 | ₩9,760 | ₩9,420 | ₩9,730 | +3.29% | 6만 |
|---|
| 2025.12.01 | ₩9,480 | ₩9,700 | ₩9,410 | ₩9,480 | 0.00% | 3.6만 |
|---|
| 2025.11.28 | ₩9,310 | ₩9,500 | ₩9,310 | ₩9,410 | +1.07% | 2.4만 |
|---|
| 2025.11.27 | ₩9,300 | ₩9,600 | ₩9,250 | ₩9,340 | +0.43% | 1.8만 |
|---|
| 2025.11.26 | ₩9,090 | ₩9,290 | ₩9,080 | ₩9,280 | +2.09% | 2.6만 |
|---|
| 2025.11.25 | ₩9,140 | ₩9,240 | ₩9,000 | ₩9,060 | -0.88% | 2.7만 |
|---|
| 2025.11.24 | ₩9,280 | ₩9,340 | ₩9,080 | ₩9,080 | -2.16% | 2.4만 |
|---|
| 2025.11.21 | ₩9,110 | ₩9,310 | ₩9,000 | ₩9,180 | +0.77% | 3.8만 |
|---|
| 2025.11.20 | ₩9,220 | ₩9,340 | ₩9,080 | ₩9,290 | +0.76% | 3만 |
|---|
| 2025.11.19 | ₩9,110 | ₩9,240 | ₩8,900 | ₩9,090 | -0.22% | 2.8만 |
|---|
| 2025.11.18 | ₩9,310 | ₩9,360 | ₩9,060 | ₩9,060 | -2.69% | 4.2만 |
|---|
| 2025.11.17 | ₩9,400 | ₩9,500 | ₩9,270 | ₩9,340 | -0.64% | 2.3만 |
|---|
| 2025.11.14 | ₩9,380 | ₩9,420 | ₩9,200 | ₩9,230 | -1.60% | 2.8만 |
|---|
| 2025.11.13 | ₩9,460 | ₩9,490 | ₩9,380 | ₩9,450 | -0.11% | 2.2만 |
|---|
| 2025.11.12 | ₩9,420 | ₩9,540 | ₩9,270 | ₩9,450 | +0.32% | 3.8만 |
|---|
| 2025.11.11 | ₩9,460 | ₩9,550 | ₩9,270 | ₩9,350 | -1.16% | 4.8만 |
|---|
| 2025.11.10 | ₩9,020 | ₩9,580 | ₩9,020 | ₩9,460 | +4.88% | 9.6만 |
|---|
| 2025.11.07 | ₩8,800 | ₩9,030 | ₩8,750 | ₩9,000 | +2.27% | 3.7만 |
|---|
| 2025.11.06 | ₩8,960 | ₩9,130 | ₩8,800 | ₩9,030 | +0.78% | 3.1만 |
|---|
| 2025.11.05 | ₩9,100 | ₩9,190 | ₩8,700 | ₩8,870 | -2.53% | 7.7만 |
|---|
| 2025.11.04 | ₩9,210 | ₩9,350 | ₩9,120 | ₩9,150 | -0.65% | 5.4만 |
|---|
| 2025.11.03 | ₩9,460 | ₩9,490 | ₩9,240 | ₩9,270 | -2.01% | 7.2만 |
|---|
| 2025.10.31 | ₩9,470 | ₩9,610 | ₩9,420 | ₩9,460 | -0.11% | 5.6만 |
|---|
| 2025.10.30 | ₩9,890 | ₩9,900 | ₩9,400 | ₩9,420 | -4.75% | 12.5만 |
|---|
| 2025.10.29 | ₩9,390 | ₩9,460 | ₩9,290 | ₩9,340 | -0.53% | 3.2만 |
|---|
| 2025.10.28 | ₩9,460 | ₩9,460 | ₩9,170 | ₩9,340 | -1.27% | 3.7만 |
|---|
| 2025.10.27 | ₩9,330 | ₩9,460 | ₩9,300 | ₩9,360 | +0.32% | 5.3만 |
|---|
| 2025.10.24 | ₩9,420 | ₩9,480 | ₩9,230 | ₩9,330 | -0.96% | 3.1만 |
|---|
| 2025.10.23 | ₩9,570 | ₩9,600 | ₩9,300 | ₩9,340 | -2.40% | 5.3만 |
|---|
| 2025.10.22 | ₩9,470 | ₩9,900 | ₩9,320 | ₩9,600 | +1.37% | 9.9만 |
|---|
| 2025.10.21 | ₩9,350 | ₩9,620 | ₩9,270 | ₩9,320 | -0.32% | 10.3만 |
|---|
| 2025.10.20 | ₩9,370 | ₩9,370 | ₩9,030 | ₩9,270 | -1.07% | 2.9만 |
|---|
| 2025.10.17 | ₩9,170 | ₩9,340 | ₩9,000 | ₩9,190 | +0.22% | 4.8만 |
|---|
| 2025.10.16 | ₩9,270 | ₩9,480 | ₩9,100 | ₩9,140 | -1.40% | 9.3만 |
|---|
| 2025.10.15 | ₩8,710 | ₩8,950 | ₩8,710 | ₩8,890 | +2.07% | 1.6만 |
|---|
| 2025.10.14 | ₩8,700 | ₩9,100 | ₩8,670 | ₩8,750 | +0.57% | 3.3만 |
|---|
| 2025.10.13 | ₩8,630 | ₩8,750 | ₩8,490 | ₩8,670 | +0.46% | 4.5만 |
|---|
| 2025.10.10 | ₩8,950 | ₩8,970 | ₩8,600 | ₩8,710 | -2.68% | 5.3만 |
|---|